シスメックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,817.5 | 2,866 | 2,803 | 2,847.5 | +37.5 | +1.3% | 1,268,600 |
| 2024/10/25 | 2,844 | 2,845 | 2,800.5 | 2,810 | -26.5 | -0.9% | 670,400 |
| 2024/10/24 | 2,803 | 2,844 | 2,790 | 2,836.5 | +16.5 | +0.6% | 786,200 |
| 2024/10/23 | 2,840 | 2,864 | 2,810 | 2,820 | -20 | -0.7% | 963,000 |
| 2024/10/22 | 2,870.5 | 2,870.5 | 2,824.5 | 2,840 | -42 | -1.5% | 1,017,200 |
| 2024/10/21 | 2,849 | 2,900 | 2,832 | 2,882 | +56.5 | +2% | 969,000 |
| 2024/10/18 | 2,853.5 | 2,867.5 | 2,818 | 2,825.5 | +15 | +0.5% | 1,090,900 |
| 2024/10/17 | 2,813 | 2,831 | 2,800.5 | 2,810.5 | -11 | -0.4% | 998,300 |
| 2024/10/16 | 2,808.5 | 2,865 | 2,799 | 2,821.5 | -32 | -1.1% | 1,366,600 |
| 2024/10/15 | 2,926.5 | 2,926.5 | 2,850 | 2,853.5 | -46.5 | -1.6% | 1,460,400 |
| 2024/10/11 | 2,849 | 2,915 | 2,841 | 2,900 | +22.5 | +0.8% | 962,000 |
| 2024/10/10 | 2,901.5 | 2,901.5 | 2,856 | 2,877.5 | -21.5 | -0.7% | 1,294,400 |
| 2024/10/09 | 2,926.5 | 2,938 | 2,871 | 2,899 | -2.5 | -0.1% | 1,079,600 |
| 2024/10/08 | 2,858 | 2,912.5 | 2,858 | 2,901.5 | -51.5 | -1.7% | 1,115,000 |
| 2024/10/07 | 2,968 | 2,977 | 2,940 | 2,953 | +30.5 | +1% | 1,300,100 |
| 2024/10/04 | 2,914 | 2,947 | 2,905.5 | 2,922.5 | +16 | +0.6% | 1,111,400 |
| 2024/10/03 | 2,908 | 2,911 | 2,852 | 2,906.5 | +72 | +2.5% | 1,114,800 |
| 2024/10/02 | 2,865.5 | 2,880 | 2,815 | 2,834.5 | -41 | -1.4% | 1,171,800 |
| 2024/10/01 | 2,829 | 2,890 | 2,807 | 2,875.5 | +48.5 | +1.7% | 1,209,100 |
| 2024/09/30 | 2,777 | 2,863.5 | 2,766 | 2,827 | -86 | -3% | 1,634,600 |
| 2024/09/27 | 2,773.5 | 2,914 | 2,764 | 2,913 | +112.5 | +4% | 1,547,300 |
| 2024/09/26 | 2,790 | 2,805 | 2,767.5 | 2,800.5 | +32.5 | +1.2% | 1,712,400 |
| 2024/09/25 | 2,783.5 | 2,805.5 | 2,742 | 2,768 | -47.5 | -1.7% | 1,483,400 |
| 2024/09/24 | 2,818 | 2,838.5 | 2,771.5 | 2,815.5 | -12 | -0.4% | 1,346,800 |
| 2024/09/20 | 2,848 | 2,860 | 2,823 | 2,827.5 | +7 | +0.2% | 1,779,400 |
| 2024/09/19 | 2,830 | 2,848.5 | 2,805 | 2,820.5 | +31.5 | +1.1% | 918,400 |
| 2024/09/18 | 2,806 | 2,840 | 2,750 | 2,789 | -32 | -1.1% | 936,800 |
| 2024/09/17 | 2,800 | 2,837 | 2,771.5 | 2,821 | +51 | +1.8% | 1,922,400 |
| 2024/09/13 | 2,813 | 2,815 | 2,753 | 2,770 | -37 | -1.3% | 1,417,500 |
| 2024/09/12 | 2,744 | 2,821 | 2,744 | 2,807 | +104 | +3.8% | 1,438,000 |
| 2024/09/11 | 2,737.5 | 2,775.5 | 2,685.5 | 2,703 | -7 | -0.3% | 2,157,300 |
| 2024/09/10 | 2,718 | 2,741 | 2,707 | 2,710 | +19 | +0.7% | 1,054,200 |
| 2024/09/09 | 2,654 | 2,716 | 2,619 | 2,691 | -13 | -0.5% | 1,646,200 |
| 2024/09/06 | 2,702.5 | 2,735 | 2,689.5 | 2,704 | -9.5 | -0.4% | 1,012,400 |
| 2024/09/05 | 2,728 | 2,766 | 2,689 | 2,713.5 | -42 | -1.5% | 1,087,000 |
| 2024/09/04 | 2,795 | 2,834 | 2,740 | 2,755.5 | -89.5 | -3.1% | 1,312,600 |
| 2024/09/03 | 2,804.5 | 2,854 | 2,800.5 | 2,845 | +55.5 | +2% | 1,507,400 |
| 2024/09/02 | 2,834 | 2,847.5 | 2,777 | 2,789.5 | -30.5 | -1.1% | 902,700 |
| 2024/08/30 | 2,782.5 | 2,833.5 | 2,771 | 2,820 | +71 | +2.6% | 2,274,400 |
| 2024/08/29 | 2,751 | 2,768 | 2,724.5 | 2,749 | -45 | -1.6% | 1,538,600 |
| 2024/08/28 | 2,787.5 | 2,805 | 2,762.5 | 2,794 | +6.5 | +0.2% | 1,001,600 |
| 2024/08/27 | 2,780 | 2,799.5 | 2,743.5 | 2,787.5 | -24 | -0.9% | 1,188,900 |
| 2024/08/26 | 2,835 | 2,845 | 2,797 | 2,811.5 | -36 | -1.3% | 946,400 |
| 2024/08/23 | 2,800 | 2,870 | 2,781 | 2,847.5 | +47.5 | +1.7% | 1,472,300 |
| 2024/08/22 | 2,730.5 | 2,801 | 2,730 | 2,800 | +39.5 | +1.4% | 1,224,100 |
| 2024/08/21 | 2,724 | 2,768 | 2,705 | 2,760.5 | +37.5 | +1.4% | 1,684,000 |
| 2024/08/20 | 2,685 | 2,727 | 2,672 | 2,723 | +87 | +3.3% | 1,206,100 |
| 2024/08/19 | 2,675.5 | 2,711 | 2,629 | 2,636 | -53 | -2% | 1,075,300 |
| 2024/08/16 | 2,726.5 | 2,726.5 | 2,664 | 2,689 | -7 | -0.3% | 1,395,200 |
| 2024/08/15 | 2,639.5 | 2,738 | 2,630 | 2,696 | +6.5 | +0.2% | 1,743,300 |
151～
200
件表示中 / 3718件
類似銘柄と比較する
現在ご覧いただいている「シスメックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シスメックス | 242,200円 | +5.2% | +7.9% | 1.57% | 26.49倍 | 3.26倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| ＴＤＫ | 158,100円 | -3.9% | -18.8% | 1.90% | 22.22倍 | 1.67倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 171,800円 | -5.7% | +49.3% | 2.91% | 34.33倍 | 0.75倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,531,500円 | +12.4% | +26.8% | 1.88% | 18.67倍 | 7.68倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| キオクシアＨＤ | 219,100円 | -13.1% | -52.0% | 0.00% | 9.85倍 | 1.60倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
市場注目の銘柄
チャート関連のコラム
